DIMCOIN DIM
Xếp hạng #?
10:17:30 23/10/2020
DIMCOIN (DIM)
Không theo dõi
Lịch sử giá DIMCOIN (DIM) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0001629 | $0.0001787 | $0.0001274 | $0.0001433 | $2,116.06 | $301,388 |
| 2020-03-02 | $0.0001434 | $0.0001592 | $0.0001405 | $0.0001456 | $221.29 | $306,075 |
| 2020-03-03 | $0.0001455 | $0.0001553 | $0.0001396 | $0.0001410 | $135.07 | $296,535 |
| 2020-03-04 | $0.0001410 | $0.0001433 | $0.0001227 | $0.0001227 | $183.42 | $257,902 |
| 2020-03-05 | $0.0001227 | $0.0001320 | $0.0001227 | $0.0001317 | $218.36 | $276,936 |
| 2020-03-06 | $0.0001317 | $0.0002983 | $0.0001214 | $0.0002443 | $4,670.67 | $513,723 |
| 2020-03-07 | $0.0002444 | $0.0002601 | $0.0001736 | $0.0001799 | $1,876.09 | $378,261 |
| 2020-03-08 | $0.0001799 | $0.0001896 | $0.0001591 | $0.0001591 | $81.15 | $334,587 |
| 2020-03-09 | $0.0001591 | $0.0001780 | $0.0001533 | $0.0001780 | $313.87 | $374,343 |
| 2020-03-10 | $0.0001782 | $0.0001878 | $0.0001625 | $0.0001713 | $280.21 | $360,141 |
| 2020-03-11 | $0.0001713 | $0.0002008 | $0.0001541 | $0.0001613 | $472.02 | $339,086 |
| 2020-03-12 | $0.0001613 | $0.0001963 | $0.0001055 | $0.0001509 | $1,483.82 | $317,188 |
| 2020-03-13 | $0.0001508 | $0.0001705 | $0.0001218 | $0.0001404 | $2,161.50 | $295,227 |
| 2020-03-14 | $0.0001407 | $0.0001419 | $0.0001331 | $0.0001348 | $3.77 | $283,453 |
| 2020-03-15 | $0.0001348 | $0.0001572 | $0.0001326 | $0.0001330 | $317.40 | $279,724 |
| 2020-03-16 | $0.0001329 | $0.0001805 | $0.0001308 | $0.0001527 | $457.66 | $321,099 |
| 2020-03-17 | $0.0001527 | $0.0001532 | $0.0001173 | $0.0001268 | $264.83 | $266,687 |
| 2020-03-18 | $0.0001263 | $0.0001275 | $0.0001127 | $0.0001129 | $8.00 | $237,324 |
| 2020-03-19 | $0.0001129 | $0.0001493 | $0.0001125 | $0.0001489 | $834.86 | $313,128 |
| 2020-03-20 | $0.0001489 | $0.0001760 | $0.0001249 | $0.0001641 | $28.36 | $344,968 |
| 2020-03-21 | $0.0001641 | $0.0002082 | $0.0001409 | $0.0001460 | $165.12 | $306,953 |
| 2020-03-22 | $0.0001461 | $0.0001476 | $0.0001137 | $0.0001137 | $37.19 | $239,010 |
| 2020-03-23 | $0.0001137 | $0.0001313 | $0.0001124 | $0.0001275 | $65.72 | $268,102 |
| 2020-03-24 | $0.0001276 | $0.0001942 | $0.0001274 | $0.0001649 | $647.02 | $346,758 |
| 2020-03-25 | $0.0001649 | $0.0001941 | $0.0001549 | $0.0001787 | $22.91 | $375,682 |
| 2020-03-26 | $0.0001787 | $0.0001958 | $0.0001707 | $0.0001736 | $41.25 | $365,059 |
| 2020-03-27 | $0.0001737 | $0.0002134 | $0.0001687 | $0.0001797 | $280.70 | $377,880 |
| 2020-03-28 | $0.0001799 | $0.0001799 | $0.0001541 | $0.0001755 | $50.43 | $368,908 |
| 2020-03-29 | $0.0001755 | $0.0002566 | $0.0001753 | $0.0002527 | $10.53 | $531,349 |
| 2020-03-30 | $0.0002527 | $0.0002529 | $0.0001425 | $0.0001428 | $148.75 | $300,266 |
| 2020-03-31 | $0.0001427 | $0.0001447 | $0.0001329 | $0.0001403 | $82.60 | $295,048 |